5,240
+10 (+0.19%)
株価：2025/06/10 09:00
15分ディレイ
ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/17 | 5,509 | 5,532 | 5,509 | 5,513 | -40 | -0.7% | 846 |
| 2023/10/16 | 5,572 | 5,572 | 5,547 | 5,553 | ±0 | ±0% | 3,088 |
| 2023/10/13 | 5,545 | 5,557 | 5,541 | 5,553 | -36 | -0.6% | 955 |
| 2023/10/12 | 5,600 | 5,600 | 5,583 | 5,589 | +22 | +0.4% | 114 |
| 2023/10/11 | 5,575 | 5,575 | 5,567 | 5,567 | +1 | ±0% | 10 |
| 2023/10/10 | 5,586 | 5,586 | 5,552 | 5,566 | +35 | +0.6% | 365 |
| 2023/10/06 | 5,535 | 5,535 | 5,527 | 5,531 | -4 | -0.1% | 145 |
| 2023/10/05 | 5,506 | 5,535 | 5,506 | 5,535 | +55 | +1% | 322 |
| 2023/10/04 | 5,507 | 5,507 | 5,475 | 5,480 | -57 | -1% | 20,296 |
| 2023/10/03 | 5,557 | 5,557 | 5,536 | 5,537 | -38 | -0.7% | 414 |
| 2023/10/02 | 5,583 | 5,583 | 5,565 | 5,575 | -5 | -0.1% | 732 |
| 2023/09/29 | 5,599 | 5,599 | 5,580 | 5,580 | ±0 | ±0% | 16 |
| 2023/09/28 | 5,590 | 5,590 | 5,566 | 5,580 | -28 | -0.5% | 1,002 |
| 2023/09/27 | 5,608 | 5,608 | 5,608 | 5,608 | +7 | +0.1% | 101 |
| 2023/09/26 | 5,618 | 5,618 | 5,593 | 5,601 | -36 | -0.6% | 414 |
| 2023/09/25 | 5,660 | 5,660 | 5,637 | 5,637 | +16 | +0.3% | 61 |
| 2023/09/22 | 5,634 | 5,638 | 5,616 | 5,621 | -23 | -0.4% | 1,958 |
| 2023/09/21 | 5,672 | 5,672 | 5,643 | 5,644 | -37 | -0.7% | 186 |
| 2023/09/20 | 5,695 | 5,695 | 5,671 | 5,681 | -22 | -0.4% | 171 |
| 2023/09/19 | 5,721 | 5,721 | 5,703 | 5,703 | -18 | -0.3% | 49 |
| 2023/09/15 | 5,711 | 5,721 | 5,711 | 5,721 | -15 | -0.3% | 52 |
| 2023/09/14 | 5,747 | 5,747 | 5,730 | 5,736 | +26 | +0.5% | 259 |
| 2023/09/13 | 5,714 | 5,714 | 5,710 | 5,710 | -4 | -0.1% | 475 |
| 2023/09/12 | 5,712 | 5,714 | 5,712 | 5,714 | ±0 | ±0% | 3 |
| 2023/09/11 | 5,727 | 5,727 | 5,714 | 5,714 | -29 | -0.5% | 166 |
| 2023/09/08 | 5,714 | 5,743 | 5,714 | 5,743 | +31 | +0.5% | 25 |
| 2023/09/07 | 5,721 | 5,721 | 5,711 | 5,712 | -18 | -0.3% | 15 |
| 2023/09/06 | 5,746 | 5,746 | 5,724 | 5,730 | -18 | -0.3% | 82 |
| 2023/09/05 | 5,751 | 5,752 | 5,748 | 5,748 | -9 | -0.2% | 105 |
| 2023/09/04 | 5,778 | 5,778 | 5,752 | 5,757 | -31 | -0.5% | 69 |
| 2023/09/01 | 5,786 | 5,788 | 5,786 | 5,788 | -2 | ±0% | 27 |
| 2023/08/31 | 5,785 | 5,790 | 5,784 | 5,790 | +5 | +0.1% | 34 |
| 2023/08/30 | 5,790 | 5,791 | 5,781 | 5,785 | +33 | +0.6% | 20,096 |
| 2023/08/29 | 5,756 | 5,756 | 5,752 | 5,752 | -4 | -0.1% | 12 |
| 2023/08/28 | 5,742 | 5,756 | 5,711 | 5,756 | +21 | +0.4% | 363 |
| 2023/08/25 | 5,753 | 5,753 | 5,735 | 5,735 | -33 | -0.6% | 44 |
| 2023/08/24 | 5,768 | 5,768 | 5,749 | 5,768 | +45 | +0.8% | 188 |
| 2023/08/23 | 5,714 | 5,723 | 5,699 | 5,723 | +13 | +0.2% | 249 |
| 2023/08/22 | 5,708 | 5,710 | 5,690 | 5,710 | -20 | -0.3% | 205 |
| 2023/08/21 | 5,748 | 5,748 | 5,714 | 5,730 | -18 | -0.3% | 400 |
| 2023/08/18 | 5,735 | 5,748 | 5,735 | 5,748 | +25 | +0.4% | 15 |
| 2023/08/17 | 5,753 | 5,753 | 5,713 | 5,723 | -56 | -1% | 511 |
| 2023/08/16 | 5,757 | 5,779 | 5,754 | 5,779 | +21 | +0.4% | 154 |
| 2023/08/15 | 5,775 | 5,775 | 5,757 | 5,758 | -33 | -0.6% | 119 |
| 2023/08/14 | 5,794 | 5,794 | 5,773 | 5,791 | -57 | -1% | 617 |
| 2023/08/10 | 5,854 | 5,854 | 5,842 | 5,848 | -7 | -0.1% | 589 |
| 2023/08/09 | 5,856 | 5,860 | 5,849 | 5,855 | -41 | -0.7% | 209 |
| 2023/08/08 | 5,889 | 5,897 | 5,881 | 5,896 | ±0 | ±0% | 337 |
| 2023/08/07 | 5,899 | 5,899 | 5,896 | 5,896 | +7 | +0.1% | 501 |
| 2023/08/04 | 5,825 | 5,897 | 5,825 | 5,889 | +57 | +1% | 86 |
401～
450
件表示中 / 854件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
